5 DAY PERFORMANCE
+10.74%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-22.84%
6 MONTH PERFORMANCE
-49.32%
YEAR-TO-DATE PERFORMANCE
-35.63%
1 YEAR PERFORMANCE
+141.13%
mF International Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.95 | $10.87 (-0.77%) | $10.95 | $10.10 | 5.51 K | $18.14 M |
| 05/05/2026 | $10.90 | $10.79 (-1.01%) | $10.98 | $10.79 | 3.33 K | $17.87 M |
| 05/04/2026 | $10.75 | $10.97 (2.05%) | $10.97 | $10.75 | 3.34 K | $18.17 M |
| 05/01/2026 | $10.39 | $10.80 (3.95%) | $10.80 | $10.20 | 6.90 K | $17.89 M |
| 04/30/2026 | $10.10 | $10.40 (2.97%) | $10.40 | $10.10 | 3.70 K | $17.23 M |
| 04/29/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 15 | $17.39 M |
| 04/28/2026 | $10.50 | $10.50 (0%) | $10.53 | $10.50 | 2.70 K | $17.39 M |
| 04/27/2026 | $10.92 | $10.80 (-1.1%) | $10.92 | $10.80 | 2.40 K | $17.89 M |
| 04/24/2026 | $11.16 | $10.80 (-3.23%) | $11.30 | $10.80 | 7.41 K | $17.89 M |
| 04/23/2026 | $11.28 | $11.00 (-2.48%) | $11.50 | $10.71 | 8.20 K | $18.22 M |
| 04/22/2026 | $11.50 | $11.26 (-2.09%) | $11.50 | $10.51 | 20.60 K | $18.65 M |
| 04/21/2026 | $11.25 | $10.90 (-3.11%) | $12.60 | $10.88 | 24.94 K | $18.06 M |
| 04/20/2026 | $11.44 | $11.50 (0.52%) | $12.11 | $11.44 | 2.52 K | $19.05 M |
| 04/17/2026 | $11.40 | $12.00 (5.26%) | $12.98 | $11.40 | 13.83 K | $19.88 M |
| 04/16/2026 | $13.00 | $10.79 (-17%) | $13.00 | $10.79 | 23.32 K | $17.87 M |
| 04/15/2026 | $13.00 | $12.95 (-0.38%) | $14.00 | $12.86 | 50.55 K | $21.45 M |
| 04/14/2026 | $12.60 | $15.41 (22.3%) | $15.41 | $12.25 | 89.50 K | $25.53 M |
| 04/13/2026 | $13.40 | $12.43 (-7.24%) | $13.80 | $12.05 | 18.14 K | $20.59 M |
| 04/10/2026 | $11.13 | $14.25 (28.03%) | $14.25 | $11.13 | 39.50 K | $23.60 M |
| 04/09/2026 | $11.28 | $12.00 (6.38%) | $14.00 | $11.12 | 55.35 K | $19.88 M |
| 04/08/2026 | $11.70 | $11.21 (-4.19%) | $11.70 | $11.21 | 2.31 K | $18.57 M |
| 04/07/2026 | $11.87 | $11.56 (-2.61%) | $12.20 | $11.20 | 4.32 K | $19.15 M |
| 04/06/2026 | $11.51 | $12.40 (7.73%) | $13.40 | $11.51 | 8.20 K | $20.54 M |
| 04/02/2026 | $12.20 | $11.45 (-6.15%) | $12.20 | $11.45 | 5.10 K | $18.97 M |
| 04/01/2026 | $9.82 | $12.45 (26.78%) | $13.00 | $9.82 | 16.70 K | $20.62 M |
| 03/31/2026 | $10.99 | $11.00 (0.09%) | $12.02 | $10.20 | 10.05 K | $18.22 M |
| 03/30/2026 | $10.20 | $9.82 (-3.73%) | $10.20 | $9.82 | 3.54 K | $16.27 M |
| 03/27/2026 | $9.90 | $10.19 (2.93%) | $10.20 | $9.45 | 4.65 K | $16.88 M |
| 03/26/2026 | $10.35 | $9.80 (-5.31%) | $10.35 | $9.80 | 4.50 K | $16.23 M |
| 03/25/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1.40 K | $17.14 M |
| 03/24/2026 | $10.50 | $10.50 (0%) | $10.79 | $10.50 | 1.80 K | $17.39 M |
| 03/23/2026 | $10.32 | $10.90 (5.62%) | $10.90 | $10.30 | 3.34 K | $18.06 M |
| 03/20/2026 | $11.57 | $10.30 (-10.98%) | $11.93 | $10.30 | 4.92 K | $17.06 M |
| 03/19/2026 | $11.01 | $10.50 (-4.63%) | $11.25 | $10.50 | 2.34 K | $17.39 M |
| 03/18/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 646 | $18.64 M |
| 03/17/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 2 | $18.64 M |
| 03/16/2026 | $11.82 | $11.25 (-4.82%) | $12.10 | $11.25 | 3.71 K | $18.64 M |
| 03/13/2026 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 1.30 K | $19.88 M |
| 03/12/2026 | $12.43 | $12.19 (-1.93%) | $12.43 | $12.10 | 2.92 K | $20.19 M |
| 03/11/2026 | $12.44 | $12.29 (-1.21%) | $12.44 | $12.29 | 1.01 K | $20.36 M |
| 03/10/2026 | $12.18 | $12.29 (0.9%) | $12.42 | $11.50 | 4.91 K | $20.36 M |
| 03/09/2026 | $12.71 | $11.96 (-5.9%) | $12.98 | $11.63 | 14.12 K | $19.81 M |
| 03/06/2026 | $11.64 | $12.10 (3.95%) | $12.58 | $11.64 | 8.60 K | $20.04 M |
| 03/05/2026 | $11.55 | $12.19 (5.54%) | $14.40 | $11.55 | 25.23 K | $20.19 M |
| 03/04/2026 | $11.74 | $12.05 (2.64%) | $13.70 | $11.74 | 8.52 K | $19.96 M |
| 03/03/2026 | $10.81 | $12.06 (11.56%) | $14.37 | $10.81 | 8.73 K | $19.98 M |
| 03/02/2026 | $11.98 | $10.80 (-9.85%) | $11.98 | $10.80 | 1.40 K | $17.89 M |
| 02/27/2026 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 739 | $18.88 M |
| 02/26/2026 | $11.35 | $11.40 (0.44%) | $11.63 | $11.35 | 1.60 K | $18.88 M |
| 02/25/2026 | $11.50 | $11.35 (-1.3%) | $11.70 | $11.11 | 7.20 K | $18.80 M |
| 02/24/2026 | $11.37 | $11.26 (-0.97%) | $11.70 | $11.11 | 10.33 K | $18.65 M |
| 02/23/2026 | $11.77 | $11.99 (1.87%) | $11.99 | $11.70 | 11.14 K | $19.86 M |
| 02/20/2026 | $13.01 | $11.76 (-9.61%) | $13.02 | $9.74 | 10.62 K | $19.48 M |
| 02/19/2026 | $13.21 | $13.03 (-1.36%) | $13.86 | $13.03 | 5.51 K | $21.58 M |
| 02/18/2026 | $13.80 | $13.86 (0.43%) | $13.86 | $13.79 | 2.40 K | $22.96 M |
| 02/17/2026 | $13.21 | $13.33 (0.91%) | $14.14 | $13.21 | 2.31 K | $22.08 M |
| 02/13/2026 | $13.99 | $13.21 (-5.58%) | $13.99 | $13.21 | 2.73 K | $21.88 M |
| 02/12/2026 | $13.51 | $13.51 (0%) | $13.99 | $13.51 | 6.10 K | $22.38 M |
| 02/11/2026 | $14.50 | $13.52 (-6.76%) | $14.50 | $13.52 | 11.67 K | $22.40 M |
| 02/10/2026 | $14.68 | $14.32 (-2.45%) | $14.86 | $14.32 | 11.10 K | $23.72 M |
| 02/09/2026 | $14.55 | $14.42 (-0.89%) | $15.57 | $14.00 | 9.10 K | $23.89 M |
| 02/06/2026 | $14.51 | $15.50 (6.82%) | $17.16 | $14.50 | 19.91 K | $25.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
